iShares Global Tech ETF Historical Stock Prices

(ETF)
IXN 
$98.9
*  
0.48
0.48%
Get IXN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading IXN now


Community Rating:
View:    IXN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  99.27  99.435  98.82  98.90 21,434
02/27/2015 99.36 99.435 98.82 98.9 21,434
02/26/2015 99.01 99.39 98.69 99.38 23,637
02/25/2015 99.17 99.2399 98.5701 98.74 26,026
02/24/2015 98.92 99.431 98.49 99.25 41,128
02/23/2015 98.86 98.98 98.3905 98.89 34,012
02/20/2015 98.24 98.969 97.87 98.78 30,215
02/19/2015 97.7 98.34 97.6801 98.22 25,413
02/18/2015 97.69 97.9799 97.51 97.87 74,402
02/17/2015 97.55 97.82 97.38 97.74 21,176
02/13/2015 97.21 97.76 97.0101 97.63 17,951
02/12/2015 96.16 97.0499 96.16 96.85 36,788
02/11/2015 95.29 95.75 95.1301 95.62 22,539
02/10/2015 94.7 95.39 94.25 95.38 19,970
02/09/2015 93.91 94.3799 93.6 94.04 47,614
02/06/2015 95.06 95.07 93.9472 94.1 37,705
02/05/2015 94.46 95 94.0001 94.98 44,350
02/04/2015 93.62 94.6899 93.62 94.03 44,100
02/03/2015 93.3 93.99 93.1 93.96 49,884
02/02/2015 92.47 93.1 91.5 93.07 28,511
01/30/2015 93.09 93.607 91.98 92.05 108,821
01/29/2015 92.83 93.585 92.04 93.5 209,503
01/28/2015 94.46 94.47 92.64 92.73 21,889
01/27/2015 94.02 94.02 92.79 92.92 66,118
01/26/2015 95.9 95.9 95.1615 95.58 29,944
01/23/2015 95.31 95.85 95.31 95.55 80,659
01/22/2015 94.13 95.61 93.63 95.51 40,193
01/21/2015 93.32 94.3 93.32 93.93 61,005
01/20/2015 93.21 93.737 92.5 93.59 60,237
01/16/2015 91.87 92.9 91.64 92.84 32,717
01/15/2015 93.66 93.66 92 92.09 27,667
01/14/2015 92.72 93.39 92.2 92.99 42,730
01/13/2015 94.37 95.25 92.89 93.49 25,810
01/12/2015 94.37 94.62 93.1301 93.48 45,135
01/09/2015 95 95.08 93.74 94.38 26,125
01/08/2015 93.54 94.94 93.37 94.78 31,677
01/07/2015 92.55 92.94 92.33 92.76 97,930
01/06/2015 93 93.2 91.37 91.86 31,381
01/05/2015 93.77 93.9 92.773 92.92 61,589
01/02/2015 95.21 95.5299 94.021 94.57 15,042
12/31/2014 95.84 96.26 94.79 94.88 31,154
12/30/2014 96.4 96.4 95.558 95.64 50,398
12/29/2014 96.68 96.7599 96.35 96.47 22,632
12/26/2014 96.81 97.15 96.81 97.0062 6,566
12/24/2014 96.756 96.84 96.51 96.61 18,804
12/23/2014 96.51 96.81 96.5001 96.61 49,345
12/22/2014 95.66 96.4 95.66 96.39 30,032
12/19/2014 95.48 95.75 95.138 95.53 24,959
12/18/2014 94.72 95.73 94.654 95.72 8,957
12/17/2014 91.99 93.328 91.52 93.24 30,250
12/16/2014 92.16 93.48 91.61 91.78 19,216
12/15/2014 94.07 94.2799 92.31 92.77 29,956
12/12/2014 94.29 94.81 93.33 93.33 23,803
12/11/2014 94.85 95.84 94.7 94.87 40,016
12/10/2014 95.61 95.77 94.1999 94.46 71,758
12/09/2014 94.74 96.01 94.4001 95.88 44,400
12/08/2014 96.29 96.57 95.27 95.65 147,334
12/05/2014 96.83 97.08 96.458 96.458 19,476
12/04/2014 96.74 97.0099 96.5 96.78 14,881
12/03/2014 96.54 96.91 96.2601 96.75 66,867
12/02/2014 96.04 96.44 95.98 96.25 82,655
12/01/2014 96.81 97.01 95.95 96.04 12,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?